天立教育

1773
🏛️ 香港 →
2.84
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 3.72 3.82 3.70 3.81 1.7M
2024-12-30 3.87 3.87 3.75 3.79 4.2M
2024-12-27 3.94 3.94 3.72 3.83 6.2M
2024-12-24 3.91 3.96 3.81 3.95 1.5M
2024-12-23 3.86 3.89 3.73 3.80 2.7M
2024-12-20 3.90 3.97 3.83 3.84 1.9M
2024-12-19 3.91 3.97 3.81 3.93 2.1M
2024-12-18 4.06 4.06 3.91 3.97 1.9M
2024-12-17 4.06 4.06 3.92 3.97 1.9M
2024-12-16 4.07 4.12 3.90 3.97 3.5M
2024-12-13 4.20 4.20 3.99 4.03 3.5M
2024-12-12 4.21 4.26 4.11 4.21 1.6M
2024-12-11 4.16 4.28 4.16 4.18 2.0M
2024-12-10 4.28 4.39 4.13 4.16 2.2M
2024-12-09 4.08 4.22 4.05 4.22 2.8M
2024-12-06 4.13 4.17 4.05 4.12 2.2M
2024-12-05 4.23 4.23 4.09 4.13 1.7M
2024-12-04 4.33 4.35 4.19 4.20 2.3M
2024-12-03 4.26 4.38 4.26 4.32 1.7M
2024-12-02 4.00 4.30 4.00 4.26 1.1M
2024-11-29 4.23 4.40 4.23 4.30 1.8M
2024-11-28 4.31 4.35 4.22 4.26 1.6M
2024-11-27 4.12 4.34 4.06 4.31 3.2M
2024-11-26 4.19 4.22 4.04 4.09 2.5M
2024-11-25 4.35 4.35 4.14 4.24 1.6M
2024-11-22 4.27 4.35 4.14 4.19 2.1M
2024-11-21 4.39 4.39 4.30 4.32 1.3M
2024-11-20 4.26 4.47 4.26 4.39 1.8M
2024-11-19 4.22 4.32 4.17 4.27 2.2M
2024-11-18 4.01 4.40 4.01 4.22 2.0M
2024-11-15 4.38 4.57 4.17 4.23 10.8M
2024-11-14 4.28 4.32 3.80 4.00 7.7M
2024-11-13 4.39 4.39 4.21 4.28 1.7M
2024-11-12 4.48 4.63 4.33 4.39 2.2M
2024-11-11 4.72 4.72 4.51 4.58 2.3M
2024-11-08 4.87 5.18 4.66 4.73 6.7M
2024-11-07 4.51 4.87 4.50 4.87 2.9M
2024-11-06 4.64 4.70 4.43 4.51 3.0M
2024-11-05 4.68 4.76 4.65 4.69 2.4M
2024-11-04 4.87 4.87 4.66 4.76 0.8M
2024-11-01 4.66 4.88 4.56 4.71 2.2M
2024-10-31 4.72 4.79 4.66 4.70 2.8M
2024-10-30 4.82 4.95 4.59 4.72 3.6M
2024-10-29 4.97 5.05 4.68 4.75 6.4M
2024-10-28 4.61 4.88 4.61 4.84 2.3M
2024-10-25 4.59 4.75 4.59 4.71 2.0M
2024-10-24 4.71 4.71 4.51 4.55 2.3M
2024-10-23 4.96 4.96 4.62 4.71 3.5M
2024-10-22 5.00 5.02 4.69 4.86 2.2M
2024-10-21 4.93 4.93 4.67 4.78 7.7M
2024-10-18 4.58 4.98 4.40 4.86 11.6M
2024-10-17 4.59 4.78 4.33 4.36 7.1M
2024-10-16 4.26 4.55 4.21 4.43 7.0M
2024-10-15 4.74 4.83 4.30 4.30 4.6M
2024-10-14 4.76 4.80 4.51 4.78 3.7M
2024-10-10 5.17 5.17 4.73 4.81 9.7M
2024-10-09 5.10 5.11 4.65 4.89 9.9M
2024-10-08 5.98 5.98 4.97 5.10 30.3M
2024-10-07 5.49 5.81 5.48 5.80 6.1M
2024-10-04 5.12 5.49 5.04 5.49 6.0M
2024-10-03 5.24 5.34 4.96 5.17 6.1M
2024-10-02 5.29 5.29 5.10 5.24 4.8M
2024-09-30 4.75 5.27 4.55 5.18 18.8M
2024-09-27 4.90 5.03 4.70 4.75 14.2M
2024-09-26 3.80 4.54 3.80 4.51 10.0M
2024-09-25 3.95 4.18 3.86 4.01 7.2M
2024-09-24 3.89 3.89 3.68 3.87 5.3M
2024-09-23 3.85 3.93 3.75 3.81 3.9M
2024-09-20 3.75 3.86 3.75 3.82 5.2M
2024-09-19 3.64 3.86 3.60 3.81 5.7M
2024-09-17 3.50 3.64 3.50 3.64 0.9M
2024-09-16 3.46 3.60 3.40 3.60 2.3M
2024-09-13 3.45 3.75 3.36 3.60 11.9M
2024-09-12 3.75 3.75 3.10 3.44 38.8M
2024-09-11 4.16 4.16 3.65 3.76 6.5M
2024-09-10 4.14 4.37 3.90 4.15 18.1M
2024-09-09 4.43 4.43 3.97 4.12 5.7M
2024-09-05 4.48 4.57 4.39 4.41 3.2M
2024-09-04 4.25 4.51 4.25 4.48 2.0M
2024-09-03 4.25 4.41 4.25 4.29 0.6M
2024-09-02 4.42 4.43 4.29 4.36 1.4M
2024-08-30 4.20 4.39 4.20 4.33 2.8M
2024-08-29 4.12 4.47 4.00 4.20 1.6M
2024-08-28 4.01 4.13 4.00 4.03 1.0M
2024-08-27 4.02 4.12 3.97 4.07 0.5M
2024-08-26 4.16 4.20 4.10 4.14 0.7M
2024-08-23 4.17 4.17 4.05 4.09 0.7M
2024-08-22 4.27 4.27 4.03 4.17 1.0M
2024-08-21 4.16 4.23 4.13 4.21 1.2M
2024-08-20 4.27 4.27 4.15 4.23 3.1M
2024-08-19 4.30 4.34 4.19 4.26 7.2M
2024-08-16 4.21 4.35 4.21 4.27 2.2M
2024-08-15 3.88 4.18 3.82 4.15 2.7M
2024-08-14 4.15 4.15 3.90 3.96 2.6M
2024-08-13 4.13 4.19 4.09 4.14 0.5M
2024-08-12 4.16 4.18 4.11 4.13 0.6M
2024-08-09 4.10 4.22 4.09 4.15 1.6M
2024-08-08 4.21 4.21 3.98 4.02 1.7M
2024-08-07 3.93 4.24 3.93 4.18 2.1M
2024-08-06 3.80 3.95 3.80 3.93 1.6M
2024-08-05 3.91 3.96 3.66 3.79 3.4M
2024-08-02 3.99 4.03 3.79 3.86 2.3M
2024-08-01 4.18 4.23 3.97 4.12 3.5M
2024-07-31 4.10 4.26 4.05 4.25 2.1M
2024-07-30 4.39 4.39 3.98 4.10 2.0M
2024-07-29 4.00 4.21 3.92 4.18 1.3M
2024-07-26 4.02 4.02 3.90 3.97 0.8M
2024-07-25 4.06 4.06 3.90 3.94 1.4M
2024-07-24 4.02 4.20 3.90 4.04 2.5M
2024-07-23 4.25 4.29 4.10 4.11 1.4M
2024-07-22 4.19 4.27 4.06 4.16 2.6M
2024-07-19 4.53 4.55 4.14 4.19 5.7M
2024-07-18 4.60 4.67 4.42 4.60 4.3M
2024-07-17 4.60 4.64 4.49 4.53 1.4M
2024-07-16 4.55 4.65 4.47 4.57 1.2M
2024-07-15 4.50 4.60 4.44 4.59 1.1M
2024-07-12 4.55 4.61 4.50 4.52 2.1M
2024-07-11 4.34 4.43 4.34 4.43 1.3M
2024-07-10 4.49 4.49 4.26 4.34 1.6M
2024-07-09 4.49 4.50 4.31 4.40 1.8M
2024-07-08 4.65 4.72 4.50 4.53 1.8M
2024-07-05 4.76 4.80 4.54 4.65 1.0M
2024-07-04 4.44 4.84 4.43 4.76 4.0M
2024-07-03 4.41 4.62 4.36 4.50 2.9M
2024-07-02 4.37 4.54 4.37 4.48 1.6M
2024-06-28 4.26 4.53 4.26 4.46 1.9M
2024-06-27 4.54 4.60 4.27 4.31 2.2M
2024-06-26 4.56 4.63 4.51 4.54 1.6M
2024-06-25 4.42 4.55 4.33 4.54 2.2M
2024-06-24 4.47 4.52 4.36 4.42 1.9M
2024-06-21 4.46 4.53 4.31 4.39 2.2M
2024-06-20 4.63 4.63 4.31 4.39 2.8M
2024-06-19 4.66 4.66 4.42 4.49 2.2M
2024-06-18 4.74 4.74 4.45 4.49 4.4M
2024-06-17 4.90 4.94 4.67 4.67 2.0M
2024-06-14 4.85 4.96 4.69 4.90 2.7M
2024-06-13 4.70 4.88 4.68 4.83 2.4M
2024-06-12 4.53 4.68 4.44 4.64 1.8M
2024-06-11 4.39 4.52 4.39 4.49 1.4M
2024-06-07 4.53 4.60 4.36 4.39 5.2M
2024-06-06 4.65 4.75 4.52 4.53 8.3M
2024-06-05 5.02 5.02 4.59 4.65 3.5M
2024-06-04 4.98 5.01 4.88 4.92 2.5M
2024-06-03 5.15 5.20 4.91 4.93 2.4M
2024-05-31 4.83 5.14 4.83 5.14 9.9M
2024-05-30 4.84 5.00 4.81 4.82 1.9M
2024-05-29 4.91 4.96 4.81 4.91 1.3M
2024-05-28 5.06 5.06 4.90 4.91 2.5M
2024-05-27 4.94 5.03 4.90 5.00 0.9M
2024-05-24 4.96 5.00 4.84 4.94 1.8M
2024-05-23 5.00 5.00 4.86 4.96 1.2M
2024-05-22 4.98 5.07 4.83 5.04 1.5M
2024-05-21 5.19 5.19 4.98 4.98 1.9M
2024-05-20 5.27 5.32 5.13 5.19 1.4M
2024-05-17 5.35 5.49 5.27 5.28 2.3M
2024-05-16 5.64 5.74 5.45 5.47 2.9M
2024-05-14 5.60 5.64 5.40 5.64 3.4M
2024-05-13 5.53 5.63 5.38 5.55 4.3M
2024-05-10 5.35 5.57 5.31 5.41 4.8M
2024-05-09 5.11 5.30 5.04 5.26 4.1M
2024-05-08 4.98 5.15 4.90 5.11 2.9M
2024-05-07 5.06 5.26 5.01 5.06 3.5M
2024-05-06 5.35 5.35 5.05 5.18 5.6M
2024-05-03 5.56 5.56 5.34 5.42 2.5M
2024-05-02 5.60 5.60 5.26 5.45 3.9M
2024-04-30 5.30 5.75 5.26 5.60 12.8M
2024-04-29 4.82 5.36 4.82 5.27 12.9M
2024-04-26 4.46 4.78 4.45 4.78 3.1M
2024-04-25 4.47 4.56 4.42 4.48 2.3M
2024-04-24 4.47 4.50 4.33 4.47 2.5M
2024-04-23 4.12 4.52 4.12 4.48 3.3M
2024-04-22 4.29 4.29 4.13 4.24 1.5M
2024-04-19 4.15 4.23 4.07 4.18 1.7M
2024-04-18 4.44 4.44 4.06 4.28 1.9M
2024-04-17 4.09 4.22 4.02 4.13 2.4M
2024-04-16 4.23 4.27 4.04 4.08 1.7M
2024-04-15 4.45 4.45 4.18 4.25 1.6M
2024-04-12 4.48 4.50 4.39 4.44 1.4M
2024-04-11 4.40 4.60 4.40 4.42 2.9M
2024-04-10 4.42 4.43 4.29 4.40 2.5M
2024-04-09 4.21 4.45 4.16 4.42 4.3M
2024-04-08 3.88 4.25 3.87 4.20 3.4M
2024-04-05 3.98 3.99 3.85 3.86 1.5M
2024-04-03 4.00 4.02 3.86 3.98 1.4M
2024-04-02 4.06 4.18 3.95 4.02 8.8M
2024-03-28 4.00 4.08 3.81 4.08 4.5M
2024-03-27 4.10 4.21 3.95 3.95 11.0M
2024-03-26 4.18 4.28 4.09 4.09 5.7M
2024-03-25 4.20 4.21 4.11 4.15 7.9M
2024-03-22 4.24 4.30 4.14 4.19 1.4M
2024-03-21 4.14 4.27 4.14 4.24 2.0M
2024-03-20 4.33 4.33 4.15 4.15 1.0M
2024-03-19 4.36 4.43 4.29 4.30 2.0M
2024-03-18 4.06 4.38 4.06 4.34 4.2M
2024-03-15 4.28 4.39 4.04 4.10 41.8M
2024-03-14 4.42 4.46 4.18 4.28 2.5M
2024-03-13 4.56 4.57 4.33 4.43 2.7M
2024-03-12 4.16 4.46 4.16 4.40 4.9M
2024-03-11 4.39 4.47 4.17 4.17 4.0M
2024-03-08 4.58 4.63 4.36 4.39 2.3M
2024-03-07 4.70 4.70 4.50 4.61 2.3M
2024-03-06 4.51 4.77 4.51 4.70 2.9M
2024-03-05 4.58 4.83 4.39 4.58 5.4M
2024-03-04 4.37 4.60 4.37 4.58 5.8M
2024-03-01 4.56 4.64 4.35 4.50 6.4M
2024-02-29 4.91 5.04 4.54 4.70 17.4M
2024-02-28 4.56 5.13 4.56 4.91 21.0M
2024-02-27 4.28 4.60 4.22 4.56 6.7M
2024-02-26 3.91 4.35 3.91 4.28 8.9M
2024-02-23 3.99 3.99 3.82 3.91 5.1M
2024-02-22 3.85 3.98 3.80 3.92 4.6M
2024-02-21 3.79 3.85 3.71 3.83 3.1M
2024-02-20 3.73 3.82 3.65 3.74 3.9M
2024-02-19 3.98 4.00 3.71 3.72 6.7M
2024-02-16 3.27 3.91 3.20 3.91 13.7M
2024-02-15 3.08 3.26 3.05 3.22 3.0M
2024-02-14 2.94 3.07 2.93 3.07 1.1M
2024-02-09 3.17 3.17 2.97 3.05 1.1M
2024-02-08 2.85 3.00 2.85 3.00 1.5M
2024-02-07 2.87 2.94 2.78 2.84 2.4M
2024-02-06 2.91 2.91 2.67 2.86 4.6M
2024-02-05 2.86 2.95 2.56 2.82 5.7M
2024-02-02 2.97 3.02 2.76 2.89 3.3M
2024-02-01 3.03 3.03 2.94 2.97 1.0M
2024-01-31 2.98 3.02 2.95 3.02 1.7M
2024-01-30 2.93 3.02 2.91 2.98 1.6M
2024-01-29 3.01 3.02 2.88 2.98 0.9M
2024-01-26 2.92 2.95 2.87 2.90 1.5M
2024-01-25 2.96 2.99 2.91 2.93 2.1M
2024-01-24 2.99 3.02 2.89 3.00 3.7M
2024-01-23 3.01 3.05 2.84 2.99 3.3M
2024-01-22 3.09 3.09 2.98 3.01 2.6M
2024-01-19 3.06 3.11 3.04 3.08 1.8M
2024-01-18 3.05 3.10 3.00 3.06 2.0M
2024-01-17 3.10 3.10 3.00 3.04 3.6M
2024-01-16 3.10 3.15 3.04 3.09 2.7M
2024-01-15 3.19 3.31 3.03 3.10 4.4M
2024-01-12 3.10 3.15 3.06 3.14 2.1M
2024-01-11 3.06 3.10 3.02 3.08 1.2M
2024-01-10 3.08 3.08 2.95 3.05 1.3M
2024-01-09 3.12 3.12 2.96 3.02 1.5M
2024-01-08 3.08 3.08 3.00 3.08 2.6M
2024-01-05 3.04 3.09 2.99 3.06 1.8M
2024-01-04 3.03 3.06 3.00 3.03 1.2M
2024-01-03 3.03 3.10 2.96 3.01 2.6M
2024-01-02 3.34 3.34 3.06 3.11 2.3M